Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 9.209 | 9.209 | 9.038 | 9.051 | 202,807 | -0.13(-1.45%) |
Feb 27, 2018 | 9.278 | 9.278 | 9.146 | 9.184 | 129,887 | -0.08(-0.82%) |
Feb 26, 2018 | 9.190 | 9.266 | 9.165 | 9.259 | 477,601 | +0.11(+1.17%) |
Feb 23, 2018 | 9.013 | 9.165 | 9.013 | 9.152 | 175,511 | +0.17(+1.90%) |
Feb 22, 2018 | 9.007 | 9.076 | 8.981 | 8.981 | 242,718 | -0.03(-0.28%) |
Feb 21, 2018 | 9.025 | 9.095 | 8.995 | 9.007 | 75,152 | -0.02(-0.21%) |
Feb 20, 2018 | 9.044 | 9.082 | 9.000 | 9.025 | 174,326 | -0.07(-0.72%) |
Feb 16, 2018 | 9.091 | 9.091 | 9.091 | 0 | +0.09(+0.98%) | |
Feb 15, 2018 | 9.016 | 9.031 | 8.915 | 9.003 | 158,495 | +0.06(+0.70%) |
Feb 14, 2018 | 8.808 | 8.965 | 8.789 | 8.940 | 154,809 | +0.08(+0.92%) |
Feb 13, 2018 | 8.789 | 8.871 | 8.708 | 8.859 | 244,456 | +0.06(+0.71%) |
Feb 12, 2018 | 8.695 | 8.833 | 8.670 | 8.796 | 289,671 | +0.17(+1.97%) |
Feb 09, 2018 | 8.683 | 8.689 | 8.447 | 8.626 | 396,284 | +0.04(+0.51%) |
Feb 08, 2018 | 8.827 | 8.827 | 8.570 | 8.582 | 330,283 | -0.22(-2.50%) |
Feb 07, 2018 | 8.733 | 8.896 | 8.683 | 8.802 | 259,822 | +0.05(+0.57%) |
Feb 06, 2018 | 8.387 | 8.783 | 8.387 | 8.752 | 520,877 | +0.14(+1.60%) |
Feb 05, 2018 | 8.990 | 9.054 | 8.299 | 8.613 | 919,473 | -0.44(-4.86%) |
Feb 02, 2018 | 9.173 | 9.198 | 9.053 | 9.053 | 180,827 | -0.16(-1.77%) |
Feb 01, 2018 | 9.191 | 9.292 | 9.148 | 9.217 | 111,620 | +0.01(+0.07%) |
Jan 31, 2018 | 9.286 | 9.298 | 9.204 | 9.210 | 177,277 | -0.03(-0.27%) |
Jan 30, 2018 | 9.248 | 9.281 | 9.191 | 9.235 | 293,176 | -0.08(-0.88%) |
Jan 29, 2018 | 9.374 | 9.393 | 9.317 | 9.317 | 128,755 | -0.07(-0.74%) |
Jan 26, 2018 | 9.380 | 9.405 | 9.374 | 9.386 | 120,139 | +0.00(+0.00%) |
Jan 25, 2018 | 9.424 | 9.424 | 9.358 | 9.386 | 80,057 | -0.01(-0.13%) |
Jan 24, 2018 | 9.386 | 9.430 | 9.336 | 9.399 | 157,026 | +0.02(+0.20%) |
Jan 23, 2018 | 9.424 | 9.424 | 9.355 | 9.380 | 131,764 | -0.01(-0.16%) |
Jan 22, 2018 | 9.314 | 9.395 | 9.314 | 9.395 | 138,111 | +0.09(+0.94%) |
Jan 19, 2018 | 9.332 | 9.351 | 9.282 | 9.307 | 112,934 | +0.00(+0.00%) |
Jan 18, 2018 | 9.357 | 9.357 | 9.282 | 9.307 | 121,470 | -0.05(-0.53%) |
Jan 17, 2018 | 9.451 | 9.451 | 9.345 | 9.357 | 158,161 | -0.11(-1.12%) |
Jan 16, 2018 | 9.389 | 9.464 | 9.345 | 9.464 | 130,433 | +0.11(+1.13%) |
Jan 12, 2018 | 9.357 | 9.357 | 9.357 | 0 | +0.01(+0.07%) | |
Jan 11, 2018 | 9.314 | 9.351 | 9.282 | 9.351 | 134,965 | +0.05(+0.54%) |
Jan 10, 2018 | 9.264 | 9.301 | 9.226 | 9.301 | 234,102 | +0.07(+0.81%) |
Jan 09, 2018 | 9.220 | 9.295 | 9.176 | 9.226 | 244,258 | -0.01(-0.14%) |
Jan 08, 2018 | 9.170 | 9.239 | 9.157 | 9.239 | 129,359 | +0.07(+0.75%) |
Jan 05, 2018 | 9.145 | 9.170 | 9.101 | 9.170 | 169,088 | +0.02(+0.27%) |
Jan 04, 2018 | 9.157 | 9.157 | 9.120 | 9.145 | 177,278 | +0.02(+0.21%) |
Jan 03, 2018 | 9.145 | 9.182 | 9.089 | 9.126 | 180,495 | -0.17(-1.81%) |
Jan 02, 2018 | 9.107 | 9.295 | 9.045 | 9.295 | 185,728 | +0.23(+2.55%) |
Dec 29, 2017 | 9.064 | 9.064 | 9.064 | 0 | -0.11(-1.16%) | |
Dec 28, 2017 | 9.089 | 9.170 | 9.089 | 9.170 | 81,241 | +0.07(+0.82%) |
Dec 27, 2017 | 9.114 | 9.132 | 9.089 | 9.095 | 147,641 | -0.02(-0.21%) |
Dec 26, 2017 | 9.057 | 9.120 | 9.008 | 9.114 | 242,166 | +0.02(+0.21%) |
Dec 22, 2017 | 9.064 | 9.151 | 9.064 | 9.095 | 95,885 | +0.02(+0.21%) |
Dec 21, 2017 | 9.145 | 9.145 | 9.070 | 9.076 | 95,721 | -0.06(-0.64%) |
Dec 20, 2017 | 9.079 | 9.184 | 9.054 | 9.135 | 154,857 | +0.11(+1.17%) |
Dec 19, 2017 | 8.998 | 9.042 | 8.973 | 9.029 | 132,122 | +0.06(+0.69%) |
Dec 18, 2017 | 8.917 | 9.010 | 8.911 | 8.967 | 177,653 | +0.07(+0.84%) |
Dec 15, 2017 | 8.880 | 8.911 | 8.849 | 8.893 | 111,245 | +0.04(+0.42%) |
Dec 14, 2017 | 8.917 | 8.917 | 8.849 | 8.855 | 75,454 | -0.04(-0.49%) |
Dec 13, 2017 | 8.886 | 8.911 | 8.868 | 8.899 | 82,404 | +0.02(+0.28%) |
Dec 12, 2017 | 8.861 | 8.874 | 8.819 | 8.874 | 83,003 | +0.04(+0.42%) |
Dec 11, 2017 | 8.775 | 8.843 | 8.769 | 8.837 | 76,948 | +0.06(+0.71%) |
Dec 08, 2017 | 8.787 | 8.812 | 8.750 | 8.775 | 142,528 | -0.01(-0.14%) |
Dec 07, 2017 | 8.768 | 8.793 | 8.737 | 8.787 | 124,030 | -0.01(-0.07%) |
Dec 06, 2017 | 8.712 | 8.793 | 8.712 | 8.793 | 102,136 | +0.06(+0.64%) |
Dec 05, 2017 | 8.787 | 8.799 | 8.731 | 8.737 | 198,871 | -0.05(-0.57%) |
Dec 04, 2017 | 8.837 | 8.844 | 8.787 | 8.787 | 140,679 | -0.04(-0.42%) |